アレンザホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/10/24 | 925 | 927 | 907 | 907 | -15 | -1.6% | 191,200 |
| 2022/10/21 | 937 | 946 | 922 | 922 | -75 | -7.5% | 388,100 |
| 2022/10/20 | 993 | 997 | 989 | 997 | +6 | +0.6% | 15,800 |
| 2022/10/19 | 993 | 998 | 990 | 991 | -5 | -0.5% | 12,400 |
| 2022/10/18 | 996 | 998 | 989 | 996 | +15 | +1.5% | 15,300 |
| 2022/10/17 | 999 | 999 | 981 | 981 | -17 | -1.7% | 13,400 |
| 2022/10/14 | 994 | 999 | 988 | 998 | +14 | +1.4% | 30,700 |
| 2022/10/13 | 983 | 992 | 978 | 984 | +1 | +0.1% | 16,700 |
| 2022/10/12 | 975 | 990 | 959 | 983 | +12 | +1.2% | 41,900 |
| 2022/10/11 | 986 | 993 | 971 | 971 | -25 | -2.5% | 36,100 |
| 2022/10/07 | 985 | 1,000 | 981 | 996 | -1 | -0.1% | 23,400 |
| 2022/10/06 | 984 | 1,000 | 984 | 997 | +7 | +0.7% | 20,500 |
| 2022/10/05 | 993 | 999 | 990 | 990 | -4 | -0.4% | 34,200 |
| 2022/10/04 | 972 | 997 | 972 | 994 | +22 | +2.3% | 29,200 |
| 2022/10/03 | 975 | 980 | 966 | 972 | -10 | -1% | 27,100 |
| 2022/09/30 | 989 | 996 | 982 | 982 | -23 | -2.3% | 17,700 |
| 2022/09/29 | 989 | 1,005 | 988 | 1,005 | +13 | +1.3% | 30,800 |
| 2022/09/28 | 978 | 992 | 976 | 992 | +2 | +0.2% | 25,300 |
| 2022/09/27 | 969 | 990 | 969 | 990 | +24 | +2.5% | 23,800 |
| 2022/09/26 | 970 | 975 | 966 | 966 | -17 | -1.7% | 22,900 |
| 2022/09/22 | 970 | 984 | 970 | 983 | +13 | +1.3% | 17,600 |
| 2022/09/21 | 971 | 974 | 970 | 970 | -12 | -1.2% | 14,500 |
| 2022/09/20 | 974 | 987 | 974 | 982 | +7 | +0.7% | 18,700 |
| 2022/09/16 | 975 | 983 | 975 | 975 | -3 | -0.3% | 13,700 |
| 2022/09/15 | 976 | 983 | 976 | 978 | -2 | -0.2% | 17,200 |
| 2022/09/14 | 980 | 990 | 977 | 980 | -12 | -1.2% | 25,100 |
| 2022/09/13 | 990 | 997 | 990 | 992 | -6 | -0.6% | 8,600 |
| 2022/09/12 | 995 | 998 | 990 | 998 | +7 | +0.7% | 10,400 |
| 2022/09/09 | 990 | 1,001 | 990 | 991 | -3 | -0.3% | 22,700 |
| 2022/09/08 | 979 | 996 | 978 | 994 | +23 | +2.4% | 20,200 |
| 2022/09/07 | 980 | 980 | 965 | 971 | -10 | -1% | 26,000 |
| 2022/09/06 | 976 | 987 | 975 | 981 | +5 | +0.5% | 22,100 |
| 2022/09/05 | 989 | 989 | 976 | 976 | -15 | -1.5% | 22,400 |
| 2022/09/02 | 991 | 995 | 989 | 991 | +1 | +0.1% | 20,800 |
| 2022/09/01 | 999 | 1,003 | 990 | 990 | -12 | -1.2% | 44,200 |
| 2022/08/31 | 1,013 | 1,014 | 1,002 | 1,002 | -10 | -1% | 20,300 |
| 2022/08/30 | 1,008 | 1,023 | 1,008 | 1,012 | -13 | -1.3% | 36,600 |
| 2022/08/29 | 1,020 | 1,028 | 1,014 | 1,025 | -7 | -0.7% | 86,200 |
| 2022/08/26 | 1,038 | 1,041 | 1,030 | 1,032 | -6 | -0.6% | 18,200 |
| 2022/08/25 | 1,044 | 1,052 | 1,038 | 1,038 | -6 | -0.6% | 34,000 |
| 2022/08/24 | 1,047 | 1,047 | 1,040 | 1,044 | +3 | +0.3% | 10,600 |
| 2022/08/23 | 1,042 | 1,045 | 1,040 | 1,041 | -9 | -0.9% | 14,000 |
| 2022/08/22 | 1,043 | 1,055 | 1,040 | 1,050 | +2 | +0.2% | 14,800 |
| 2022/08/19 | 1,042 | 1,049 | 1,041 | 1,048 | +6 | +0.6% | 10,700 |
| 2022/08/18 | 1,041 | 1,049 | 1,038 | 1,042 | -6 | -0.6% | 12,700 |
| 2022/08/17 | 1,041 | 1,048 | 1,039 | 1,048 | +13 | +1.3% | 18,900 |
| 2022/08/16 | 1,035 | 1,040 | 1,032 | 1,035 | -5 | -0.5% | 21,800 |
| 2022/08/15 | 1,039 | 1,040 | 1,031 | 1,040 | +1 | +0.1% | 13,000 |
| 2022/08/12 | 1,033 | 1,039 | 1,029 | 1,039 | +11 | +1.1% | 24,600 |
| 2022/08/10 | 1,035 | 1,035 | 1,022 | 1,028 | +5 | +0.5% | 11,400 |
601～
650
件表示中 / 2099件
類似銘柄と比較する
現在ご覧いただいている「アレンザＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| アレンザＨＤ | 91,900円 | +5.1% | -2.5% | 4.13% | 11.49倍 | 0.91倍 |
|
ホームセンター、ペットショップを東北・関東・東海・中四国に多店舗展開。バローＨＤ傘下に |
| 丸善ＣＨＩ | 30,200円 | +5.7% | +1.3% | 1.32% | 12.15倍 | 0.55倍 |
|
書店の丸善ジュンク堂、学術書の丸善雄松堂、図書館運営のＴＲＣが３本柱。大日本印刷傘下 |
| コメ兵ＨＤ | 247,500円 | +32.7% | -21.6% | 4.20% | 6.34倍 | 0.89倍 |
|
中古ブランド品首位、名古屋本拠。取扱量重視に転換、法人強化。２０年１０月に持株会社化 |
| ブックオフＧＨ | 133,400円 | +7.5% | +10.2% | 1.87% | 11.15倍 | 1.13倍 |
|
中古本首位ブックオフの持株会社。店舗とＥＣの連携強化。大型店やエンタメ強化店で出店再開 |
| あみやき | 129,300円 | +9.8% | +10.1% | 2.63% | 13.91倍 | 1.21倍 |
|
東海地盤の焼き肉チェーン。国産牛使う「あみやき亭」が柱。ステーキの「感動の肉と米」に注力 |
市場注目の銘柄
チャート関連のコラム
